Aanchal Ispat

AANC
🏛️ india →
508.00
Last Update: 2025-04-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.55 19.60 18.30 19.20 0.0M
2022-12-29 19.35 19.45 18.40 19.25 0.0M
2022-12-28 18.90 19.45 17.80 19.20 0.1M
2022-12-27 18.00 18.90 17.50 18.55 0.0M
2022-12-26 16.65 18.00 16.30 18.00 0.3M
2022-12-23 18.00 18.00 17.15 17.15 0.0M
2022-12-22 18.05 19.00 18.05 18.05 0.1M
2022-12-21 19.80 20.55 18.85 18.95 0.1M
2022-12-20 20.75 21.40 19.80 19.80 0.1M
2022-12-19 20.80 22.90 20.80 20.80 0.0M
2022-12-16 22.95 22.95 21.85 21.85 0.1M
2022-12-15 24.45 24.45 22.95 22.95 0.1M
2022-12-14 24.10 24.50 22.95 24.15 0.2M
2022-12-13 23.65 24.85 22.90 24.15 0.2M
2022-12-12 25.00 25.80 24.10 24.10 0.1M
2022-12-09 27.25 27.40 24.85 25.35 0.7M
2022-12-08 26.80 26.90 25.00 26.15 0.2M
2022-12-07 24.90 26.40 24.45 25.75 0.2M
2022-12-06 26.00 27.30 25.00 25.25 0.2M
2022-12-05 26.50 27.15 25.55 26.00 0.2M
2022-12-02 27.60 27.60 26.35 26.60 0.1M
2022-12-01 27.75 28.55 26.65 27.30 0.3M
2022-11-30 26.95 27.90 26.00 27.60 0.8M
2022-11-29 26.10 26.95 26.10 26.65 0.2M
2022-11-28 25.95 26.30 24.75 26.10 0.4M
2022-11-25 25.80 28.20 25.60 25.60 0.8M
2022-11-24 27.00 27.65 26.60 26.90 0.3M
2022-11-23 27.15 27.15 25.80 26.85 0.4M
2022-11-22 26.65 27.20 26.20 26.35 0.2M
2022-11-21 25.90 26.45 25.50 26.10 0.3M
2022-11-18 26.55 26.55 24.60 25.45 0.3M
2022-11-17 24.70 25.35 24.05 25.35 0.4M
2022-11-16 24.00 25.00 23.30 24.15 0.3M
2022-11-15 22.95 24.15 22.95 24.15 0.3M
2022-11-14 24.00 24.00 22.70 23.00 0.1M
2022-11-11 24.05 24.30 22.80 23.30 0.1M
2022-11-10 22.60 24.00 22.60 23.55 0.2M
2022-11-09 23.70 23.85 22.65 23.45 0.1M
2022-11-07 22.95 23.45 21.70 23.20 0.3M
2022-11-04 21.60 22.70 21.05 22.35 0.1M
2022-11-03 22.10 22.10 20.50 21.65 0.1M
2022-11-02 20.55 21.30 20.30 21.15 0.1M
2022-11-01 18.85 20.30 18.70 20.30 0.2M
2022-10-31 19.80 20.00 18.56 19.37 0.1M
2022-10-28 19.31 19.73 19.11 19.33 0.1M
2022-10-27 20.00 20.40 19.00 19.14 0.1M
2022-10-25 20.00 20.48 19.29 19.64 0.1M
2022-10-24 20.90 21.17 19.57 20.30 0.1M
2022-10-21 20.49 20.75 19.40 20.17 0.2M
2022-10-20 18.70 19.81 18.60 19.81 0.3M
2022-10-19 18.50 18.87 18.12 18.87 0.3M
2022-10-18 17.26 18.04 17.00 17.98 0.1M
2022-10-17 16.65 17.20 16.39 17.19 0.2M
2022-10-14 16.39 16.39 15.40 16.39 0.2M
2022-10-13 15.50 15.61 14.56 15.61 0.3M
2022-10-12 15.55 15.75 14.50 14.87 0.0M
2022-10-11 14.98 15.59 14.30 15.03 0.1M
2022-10-10 15.70 16.00 14.81 14.86 0.0M
2022-10-07 15.70 15.70 14.63 15.58 0.0M
2022-10-06 15.14 15.14 14.17 15.11 0.0M
2022-10-04 14.44 14.44 14.00 14.42 0.0M
2022-10-03 13.74 13.77 12.63 13.76 0.1M
2022-09-30 13.08 13.12 12.04 13.12 0.0M
2022-09-29 12.10 12.68 12.10 12.50 0.0M
2022-09-28 12.10 12.73 12.05 12.10 0.0M
2022-09-27 13.29 13.29 12.63 12.65 0.0M
2022-09-26 13.99 13.99 13.29 13.29 0.0M
2022-09-23 14.97 14.97 13.60 13.98 0.1M
2022-09-22 14.29 14.41 13.15 14.27 0.1M
2022-09-21 13.58 13.82 13.00 13.73 0.1M
2022-09-20 13.75 13.75 13.00 13.17 0.0M
2022-09-19 14.19 14.19 13.09 13.48 0.0M
2022-09-16 13.60 14.31 13.31 13.63 0.0M
2022-09-15 13.67 14.18 13.55 13.70 0.0M
2022-09-14 14.10 14.44 13.35 13.57 0.0M
2022-09-13 14.79 14.79 14.00 14.00 0.0M
2022-09-12 14.65 14.65 13.80 14.14 0.0M
2022-09-09 14.50 14.50 13.30 14.00 0.1M
2022-09-08 13.65 14.48 13.65 14.00 0.0M
2022-09-07 14.52 14.52 13.50 13.84 0.1M
2022-09-06 14.27 14.50 13.67 14.10 0.0M
2022-09-05 14.27 14.49 13.56 14.27 0.1M
2022-09-02 15.65 15.65 14.22 14.27 0.1M
2022-09-01 14.94 15.02 14.31 14.96 0.1M
2022-08-30 14.29 14.31 14.29 14.31 0.1M
2022-08-29 12.80 13.63 12.36 13.63 0.1M
2022-08-26 12.89 12.99 12.02 12.99 0.1M
2022-08-25 12.39 12.39 12.00 12.38 0.1M
2022-08-24 11.60 11.97 10.83 11.80 0.2M
2022-08-23 10.85 11.48 10.85 11.40 0.0M
2022-08-22 12.05 12.05 11.00 11.06 0.0M
2022-08-19 12.00 12.00 11.29 11.50 0.1M
2022-08-18 11.90 11.99 11.16 11.88 0.0M
2022-08-17 11.99 11.99 11.50 11.74 0.0M
2022-08-16 12.47 12.47 11.41 11.99 0.0M
2022-08-12 12.04 12.04 11.40 11.88 0.0M
2022-08-11 11.95 12.04 11.05 11.89 0.0M
2022-08-10 11.40 12.40 11.40 11.61 0.0M
2022-08-08 11.95 12.00 11.30 12.00 0.0M
2022-08-05 12.50 12.50 11.65 11.84 0.0M
2022-08-04 12.50 12.50 11.44 12.18 0.0M
2022-08-03 12.67 12.67 11.55 12.00 0.0M
2022-08-02 12.20 12.20 11.50 12.15 0.0M
2022-08-01 12.35 12.35 11.56 12.01 0.0M
2022-07-29 12.07 12.07 11.50 11.79 0.0M
2022-07-28 12.70 12.70 11.60 11.65 0.0M
2022-07-27 12.35 12.35 11.30 12.18 0.0M
2022-07-26 12.40 12.40 11.26 11.84 0.0M
2022-07-25 11.90 12.46 11.85 11.85 0.0M
2022-07-22 12.55 12.87 11.70 12.47 0.0M
2022-07-21 12.65 12.65 11.47 12.31 0.0M
2022-07-20 12.70 12.70 11.59 12.07 0.0M
2022-07-19 12.25 12.35 11.31 12.20 0.0M
2022-07-18 11.40 12.04 11.11 11.90 0.0M
2022-07-15 11.90 11.90 11.18 11.60 0.0M
2022-07-14 12.05 12.05 11.10 11.74 0.0M
2022-07-13 11.90 11.90 10.87 11.51 0.0M
2022-07-12 11.78 11.89 11.41 11.44 0.0M
2022-07-11 11.00 11.48 10.90 11.36 0.0M
2022-07-08 11.35 11.35 10.83 11.11 0.0M
2022-07-07 11.35 11.35 10.65 11.00 0.0M
2022-07-06 11.10 11.20 10.71 10.92 0.0M
2022-07-05 11.03 11.59 10.52 10.67 0.0M
2022-07-04 10.09 11.07 10.05 11.07 0.0M
2022-07-01 11.15 11.15 10.09 10.55 0.0M
2022-06-30 11.71 11.71 10.62 10.62 0.1M
2022-06-29 12.30 12.30 11.17 11.17 0.0M
2022-06-28 11.09 12.10 11.05 11.75 0.0M
2022-06-27 10.55 11.63 10.55 11.60 0.0M
2022-06-24 11.49 11.49 10.70 11.08 0.0M
2022-06-23 11.98 11.98 10.96 11.23 0.0M
2022-06-22 11.35 12.47 11.34 11.53 0.0M
2022-06-21 12.19 12.19 11.09 11.93 0.0M
2022-06-20 12.74 12.74 11.67 11.67 0.0M
2022-06-17 12.69 12.72 11.52 12.28 0.1M
2022-06-16 13.30 13.30 12.12 12.12 0.0M
2022-06-15 11.99 12.90 11.99 12.75 0.0M
2022-06-14 13.45 13.45 12.19 12.36 0.0M
2022-06-13 13.80 13.80 12.59 12.83 0.0M
2022-06-10 12.40 13.44 12.40 13.25 0.0M
2022-06-09 13.40 13.65 12.35 12.96 0.0M
2022-06-08 13.50 13.50 13.00 13.00 0.0M
2022-06-07 13.90 13.90 12.75 12.97 0.0M
2022-06-06 13.90 13.95 12.67 13.42 0.0M
2022-06-03 14.30 14.30 13.07 13.29 0.0M
2022-06-02 13.85 13.85 12.95 13.75 0.0M
2022-06-01 13.25 14.00 12.90 13.46 0.0M
2022-05-31 13.70 13.70 12.65 13.45 0.0M
2022-05-30 13.60 13.60 12.65 13.25 0.0M
2022-05-27 13.25 13.30 13.00 13.00 0.0M
2022-05-26 13.65 13.65 12.70 13.15 0.0M
2022-05-25 13.65 13.65 12.60 13.35 0.0M
2022-05-24 12.25 13.45 12.25 13.25 0.1M
2022-05-23 13.90 13.90 12.80 12.85 0.1M
2022-05-20 14.70 14.70 13.45 13.45 0.1M
2022-05-19 15.35 15.35 14.15 14.15 0.0M
2022-05-18 15.45 15.45 14.20 14.85 0.0M
2022-05-17 15.00 15.15 14.00 14.90 0.1M
2022-05-16 15.40 15.40 14.15 14.45 0.0M
2022-05-13 14.50 14.70 13.50 14.70 0.0M
2022-05-12 14.95 14.95 13.85 14.00 0.0M
2022-05-11 15.70 15.90 14.55 14.55 0.0M
2022-05-10 16.80 16.80 15.25 15.30 0.0M
2022-05-09 16.80 17.15 15.65 16.05 0.0M
2022-05-06 17.40 17.60 16.30 16.45 0.0M
2022-05-05 17.10 18.25 16.60 17.15 0.0M
2022-05-04 18.10 19.00 17.45 17.45 0.1M
2022-05-02 19.05 19.05 17.80 18.35 0.0M
2022-04-29 18.30 19.25 18.30 18.70 0.0M
2022-04-28 19.50 19.50 18.00 18.40 0.0M
2022-04-27 19.20 19.75 18.40 18.90 0.0M
2022-04-26 20.00 20.75 19.00 19.35 0.0M
2022-04-25 19.50 20.90 19.50 19.95 0.0M
2022-04-22 20.50 20.50 19.50 20.40 0.0M
2022-04-21 20.85 20.85 19.55 20.40 0.0M
2022-04-20 20.40 21.35 19.80 20.45 0.0M
2022-04-19 21.85 21.95 20.40 20.60 0.1M
2022-04-18 20.45 21.45 19.45 21.45 0.1M
2022-04-13 20.45 20.50 20.00 20.45 0.1M
2022-04-12 19.45 19.55 18.05 19.55 0.1M
2022-04-11 18.70 18.95 17.45 18.65 0.1M
2022-04-08 18.80 18.80 17.40 18.10 0.0M
2022-04-07 18.45 18.45 17.15 18.25 0.0M
2022-04-06 17.95 18.75 17.40 17.80 0.0M
2022-04-05 19.50 19.50 17.95 18.05 0.1M
2022-04-04 18.85 19.75 18.60 18.85 0.0M
2022-04-01 20.25 20.25 18.50 19.20 0.1M
2022-03-31 18.45 19.50 18.00 19.35 0.2M
2022-03-30 18.35 18.80 17.15 18.60 0.2M
2022-03-29 17.80 18.10 16.55 17.95 0.2M
2022-03-28 17.70 18.00 16.60 17.25 0.0M
2022-03-25 17.25 17.70 16.55 17.30 0.0M
2022-03-24 17.90 18.10 16.80 16.95 0.1M
2022-03-23 18.50 18.50 16.80 17.40 0.1M
2022-03-22 18.65 18.65 17.00 17.65 0.0M
2022-03-21 19.00 19.00 17.55 17.85 0.0M
2022-03-17 17.70 18.95 17.70 18.15 0.0M
2022-03-16 19.00 19.00 17.85 18.60 0.0M
2022-03-15 19.30 19.30 18.00 18.75 0.0M
2022-03-14 18.30 18.40 16.80 18.40 0.0M
2022-03-11 18.00 18.10 16.65 17.55 0.1M
2022-03-10 17.00 17.60 16.30 17.40 0.0M
2022-03-09 16.90 16.90 15.40 16.90 0.1M
2022-03-08 16.25 17.00 15.45 16.10 0.0M
2022-03-07 17.30 17.30 16.15 16.25 0.0M
2022-03-04 18.20 18.20 16.75 17.00 0.0M
2022-03-03 17.90 17.90 16.25 17.45 0.0M
2022-03-02 17.20 18.20 16.70 17.10 0.1M
2022-02-28 18.00 18.95 17.15 17.55 0.1M
2022-02-25 17.70 19.25 17.60 18.05 0.1M
2022-02-24 19.35 19.35 18.40 18.40 0.0M
2022-02-23 21.10 21.10 19.20 19.35 0.0M
2022-02-22 20.10 20.10 20.10 20.10 0.0M
2022-02-21 21.50 21.90 21.15 21.15 0.0M
2022-02-18 22.25 23.00 21.40 22.25 0.1M
2022-02-17 23.95 23.95 22.25 22.50 0.0M
2022-02-16 23.50 23.55 22.50 23.05 0.2M
2022-02-15 21.10 22.45 20.35 22.45 0.1M
2022-02-14 21.40 22.95 21.40 21.40 0.0M
2022-02-11 23.95 23.95 22.45 22.50 0.0M
2022-02-10 24.00 24.00 22.55 23.60 0.1M
2022-02-09 22.00 23.15 21.10 23.15 0.2M
2022-02-08 22.90 23.00 21.60 22.05 0.1M
2022-02-07 23.90 23.90 22.10 22.70 0.1M
2022-02-04 23.50 23.65 22.55 23.25 0.1M
2022-02-03 22.00 23.90 21.80 23.30 0.1M
2022-02-02 22.60 23.80 22.15 22.90 0.1M
2022-02-01 24.20 24.20 22.60 23.10 0.0M
2022-01-31 24.45 24.45 23.00 23.50 0.1M
2022-01-28 23.00 24.50 23.00 23.70 0.1M
2022-01-27 23.80 24.10 22.40 23.85 0.1M
2022-01-25 22.00 23.00 20.90 23.00 0.2M
2022-01-24 22.90 22.90 21.05 21.95 0.2M
2022-01-21 21.10 22.05 20.10 22.05 0.3M
2022-01-20 21.35 21.45 20.50 21.00 0.1M
2022-01-19 21.90 21.95 20.30 21.25 0.1M
2022-01-18 20.40 21.75 20.40 21.30 0.2M
2022-01-17 20.05 21.05 20.00 20.75 0.1M
2022-01-14 19.70 20.05 18.60 20.05 0.2M
2022-01-13 17.50 19.10 17.50 19.10 0.3M
2022-01-12 19.15 19.45 18.20 18.20 0.2M
2022-01-11 19.50 19.50 18.65 19.15 0.1M
2022-01-10 19.00 19.95 18.75 19.35 0.1M
2022-01-07 19.75 19.75 18.40 19.45 0.1M
2022-01-06 19.70 19.70 18.30 19.25 0.1M
2022-01-05 20.10 20.10 18.20 18.90 0.1M
2022-01-04 19.00 19.20 17.40 19.15 0.2M
2022-01-03 19.95 19.95 18.30 18.30 0.1M